Options Chain for BUILDERS FIRSTSOURCE INC COM (BLDR) - $109.87 as of 12/12/2025 11:23:04 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 38.20 | 40.80 | 39.50 | % | 0.56 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:58:53 AM EST | |||
| 75.00 | 33.10 | 35.80 | 34.45 | % | 0.46 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:58:53 AM EST | |||
| 80.00 | 28.00 | 30.80 | 29.40 | % | 0.37 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:58:53 AM EST | |||
| 85.00 | 23.00 | 25.90 | 24.45 | % | 0.29 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:58:53 AM EST | |||
| 90.00 | 18.30 | 21.00 | 19.65 | 24.25 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.42 | 0.99 | 0.00 | -0.02 | 12/1/2025 | 12/12/2025 10:58:53 AM EST |
| 95.00 | 13.20 | 16.00 | 14.60 | 21.05 | 0.00 | 0.00% | 0.15 | 0 | 26 | 1.16 | 0.97 | 0.01 | -0.09 | 12/3/2025 | 12/12/2025 10:58:53 AM EST |
| 100.00 | 8.90 | 11.10 | 10.00 | 6.90 | 0.00 | 0.00% | 0.10 | 0 | 98 | 0.88 | 0.88 | 0.02 | -0.16 | 12/9/2025 | 12/12/2025 10:58:53 AM EST |
| 105.00 | 5.10 | 6.90 | 6.00 | 5.94 | 0.00 | 0.00% | 0.06 | 0 | 400 | 0.60 | 0.72 | 0.04 | -0.22 | 12/11/2025 | 12/12/2025 10:58:53 AM EST |
| 110.00 | 2.35 | 3.10 | 2.73 | 3.03 | 0.00 | 0.00% | 0.02 | 0 | 175 | 0.52 | 0.47 | 0.05 | -0.24 | 12/11/2025 | 12/12/2025 10:58:53 AM EST |
| 115.00 | 0.85 | 1.55 | 1.20 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 354 | 0.53 | 0.24 | 0.04 | -0.19 | 12/11/2025 | 12/12/2025 10:58:53 AM EST |
| 120.00 | 0.35 | 0.60 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 414 | 0.55 | 0.11 | 0.02 | -0.12 | 12/11/2025 | 12/12/2025 10:58:53 AM EST |
| 125.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 936 | 0.53 | 0.04 | 0.01 | -0.06 | 12/11/2025 | 12/12/2025 10:58:53 AM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 677 | 0.71 | 0.01 | 0.00 | -0.02 | 12/11/2025 | 12/12/2025 10:58:53 AM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.79 | 0.00 | 0.00 | -0.01 | 12/10/2025 | 12/12/2025 10:58:53 AM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.77 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 10:58:53 AM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.05 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 10:58:53 AM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.16 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 10:58:53 AM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.25 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 10:58:53 AM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.34 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/12/2025 10:58:53 AM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.30 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/12/2025 10:58:53 AM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/12/2025 10:58:53 AM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/12/2025 10:58:53 AM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.68 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 10:58:53 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.35 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/12/2025 10:58:53 AM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/12/2025 10:58:53 AM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.21 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 10:58:53 AM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.05 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 10:58:53 AM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.81 | -0.01 | 0.00 | -0.02 | 12/11/2025 | 12/12/2025 10:58:53 AM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.68 | -0.03 | 0.01 | -0.09 | 12/10/2025 | 12/12/2025 10:58:53 AM EST |
| 100.00 | 0.25 | 0.70 | 0.48 | 0.50 | +0.04 | +8.70% | 0.00 | 6 | 465 | 0.51 | -0.12 | 0.02 | -0.16 | 12/12/2025 | 12/12/2025 10:58:53 AM EST |
| 105.00 | 1.30 | 1.70 | 1.50 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 680 | 0.48 | -0.28 | 0.04 | -0.22 | 12/11/2025 | 12/12/2025 10:58:53 AM EST |
| 110.00 | 3.20 | 4.00 | 3.60 | 3.55 | +0.15 | +4.42% | 0.03 | 1 | 211 | 0.49 | -0.53 | 0.05 | -0.24 | 12/12/2025 | 12/12/2025 10:58:53 AM EST |
| 115.00 | 6.10 | 7.90 | 7.00 | 6.63 | -2.43 | -26.83% | 0.06 | 3 | 203 | 0.46 | -0.76 | 0.04 | -0.19 | 12/12/2025 | 12/12/2025 10:58:53 AM EST |
| 120.00 | 9.50 | 11.90 | 10.70 | 11.45 | 0.00 | 0.00% | 0.09 | 0 | 120 | 0.73 | -0.89 | 0.02 | -0.12 | 12/10/2025 | 12/12/2025 10:58:53 AM EST |
| 125.00 | 14.40 | 16.90 | 15.65 | 19.70 | 0.00 | 0.00% | 0.13 | 0 | 121 | 0.92 | -0.96 | 0.01 | -0.06 | 12/9/2025 | 12/12/2025 10:58:53 AM EST |
| 130.00 | 19.30 | 21.80 | 20.55 | 34.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.06 | -0.99 | 0.00 | -0.02 | 11/20/2025 | 12/12/2025 10:58:53 AM EST |
| 135.00 | 24.30 | 26.80 | 25.55 | 35.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.22 | -1.00 | 0.00 | -0.01 | 11/18/2025 | 12/12/2025 10:58:53 AM EST |
| 140.00 | 29.30 | 31.70 | 30.50 | 35.75 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/12/2025 10:58:53 AM EST |
| 145.00 | 34.30 | 37.20 | 35.75 | 38.65 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/12/2025 10:58:53 AM EST |
| 150.00 | 39.30 | 41.90 | 40.60 | 43.87 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/12/2025 10:58:53 AM EST |
| 155.00 | 44.30 | 47.30 | 45.80 | 45.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/12/2025 10:58:53 AM EST |
| 160.00 | 49.30 | 52.30 | 50.80 | 35.89 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 12/12/2025 10:58:53 AM EST |
| 165.00 | 54.30 | 57.30 | 55.80 | % | 0.34 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:58:53 AM EST | |||
| 170.00 | 59.30 | 62.20 | 60.75 | % | 0.36 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:58:53 AM EST | |||
| 175.00 | 64.30 | 66.90 | 65.60 | % | 0.37 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:58:53 AM EST | |||
| 180.00 | 69.30 | 71.90 | 70.60 | % | 0.39 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:58:53 AM EST |